UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
293.28
-2.29 (-0.77%)
May 27, 2025, 3:40 PM - Market open
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 299.50 | 299.95 | 289.13 | 292.02 | - | -1.20% | 15,337,065 |
| May 23, 2025 | 296.10 | 299.70 | 291.64 | 295.57 | 295.57 | -0.37% | 16,873,644 |
| May 22, 2025 | 293.89 | 305.67 | 292.50 | 296.67 | 296.67 | -2.08% | 27,159,648 |
| May 21, 2025 | 301.00 | 309.96 | 300.07 | 302.98 | 302.98 | -5.78% | 45,506,882 |
| May 20, 2025 | 320.92 | 324.64 | 312.58 | 321.58 | 321.58 | 1.80% | 41,486,981 |
| May 19, 2025 | 304.78 | 316.29 | 297.25 | 315.89 | 315.89 | 8.21% | 62,524,663 |
| May 16, 2025 | 279.29 | 294.49 | 269.14 | 291.91 | 291.91 | 6.40% | 71,094,348 |
| May 15, 2025 | 274.90 | 276.65 | 248.88 | 274.35 | 274.35 | -10.93% | 121,849,184 |
| May 14, 2025 | 321.45 | 322.94 | 307.11 | 308.01 | 308.01 | -1.08% | 40,029,552 |
| May 13, 2025 | 335.74 | 342.00 | 309.10 | 311.38 | 311.38 | -17.79% | 59,478,308 |
| May 12, 2025 | 381.00 | 387.21 | 376.84 | 378.75 | 378.75 | -0.50% | 11,004,799 |
| May 9, 2025 | 385.67 | 386.55 | 378.54 | 380.64 | 380.64 | -1.27% | 8,381,054 |
| May 8, 2025 | 390.00 | 390.92 | 385.37 | 385.55 | 385.55 | -1.41% | 7,218,320 |
| May 7, 2025 | 395.35 | 395.52 | 385.70 | 391.06 | 391.06 | -0.87% | 8,521,310 |
| May 6, 2025 | 402.80 | 404.72 | 393.42 | 394.51 | 394.51 | -2.54% | 7,858,592 |
| May 5, 2025 | 399.12 | 409.70 | 397.59 | 404.81 | 404.81 | 1.22% | 8,157,196 |
| May 2, 2025 | 399.96 | 402.00 | 393.11 | 399.92 | 399.92 | -0.19% | 11,392,906 |
| May 1, 2025 | 411.32 | 411.99 | 399.86 | 400.68 | 400.68 | -2.62% | 9,316,805 |
| Apr 30, 2025 | 409.03 | 413.26 | 401.00 | 411.44 | 411.44 | 0.54% | 9,192,825 |
| Apr 29, 2025 | 421.19 | 421.75 | 409.10 | 409.23 | 409.23 | -2.56% | 9,909,076 |
| Apr 28, 2025 | 419.75 | 424.12 | 415.55 | 420.00 | 420.00 | 0.32% | 6,614,294 |
| Apr 25, 2025 | 423.56 | 423.56 | 412.02 | 418.64 | 418.64 | -1.32% | 9,263,777 |
| Apr 24, 2025 | 427.57 | 429.90 | 423.65 | 424.25 | 424.25 | -0.87% | 7,629,125 |
| Apr 23, 2025 | 427.07 | 438.85 | 423.75 | 427.96 | 427.96 | 0.18% | 8,345,659 |
| Apr 22, 2025 | 424.64 | 431.50 | 417.12 | 427.18 | 427.18 | 0.43% | 10,156,865 |
| Apr 21, 2025 | 449.76 | 453.50 | 424.81 | 425.33 | 425.33 | -6.34% | 13,029,860 |
| Apr 17, 2025 | 481.95 | 489.79 | 447.10 | 454.11 | 454.11 | -22.38% | 29,120,168 |
| Apr 16, 2025 | 585.32 | 594.81 | 582.96 | 585.04 | 585.04 | 0.25% | 4,192,093 |
| Apr 15, 2025 | 592.24 | 592.86 | 582.01 | 583.59 | 583.59 | -0.59% | 3,871,279 |
| Apr 14, 2025 | 595.00 | 595.63 | 579.29 | 587.06 | 587.06 | -2.07% | 4,839,273 |
| Apr 11, 2025 | 588.92 | 606.36 | 586.53 | 599.47 | 599.47 | 0.85% | 6,121,458 |
| Apr 10, 2025 | 580.24 | 601.88 | 580.00 | 594.40 | 594.40 | 2.75% | 8,645,986 |
| Apr 9, 2025 | 560.14 | 589.40 | 554.46 | 578.50 | 578.50 | 4.60% | 12,691,858 |
| Apr 8, 2025 | 582.17 | 585.01 | 547.46 | 553.08 | 553.08 | 5.41% | 11,762,283 |
| Apr 7, 2025 | 513.40 | 529.20 | 503.59 | 524.70 | 524.70 | -0.07% | 7,356,702 |
| Apr 4, 2025 | 540.64 | 551.74 | 524.84 | 525.05 | 525.05 | -2.85% | 9,918,989 |
| Apr 3, 2025 | 529.99 | 548.50 | 529.29 | 540.44 | 540.44 | 3.30% | 6,457,925 |
| Apr 2, 2025 | 522.95 | 525.00 | 516.80 | 523.20 | 523.20 | 0.02% | 2,378,909 |
| Apr 1, 2025 | 525.74 | 528.17 | 520.95 | 523.12 | 523.12 | -0.12% | 2,962,708 |
| Mar 31, 2025 | 519.18 | 528.12 | 518.59 | 523.75 | 523.75 | 1.49% | 5,238,670 |
| Mar 28, 2025 | 516.87 | 520.98 | 515.05 | 516.04 | 516.04 | 0.06% | 2,379,100 |
| Mar 27, 2025 | 516.29 | 521.08 | 512.95 | 515.72 | 515.72 | -0.48% | 2,822,160 |
| Mar 26, 2025 | 515.20 | 522.95 | 512.85 | 518.20 | 518.20 | 0.93% | 3,255,026 |
| Mar 25, 2025 | 518.28 | 519.00 | 511.53 | 513.43 | 513.43 | -0.59% | 3,015,143 |
| Mar 24, 2025 | 515.08 | 518.25 | 511.12 | 516.50 | 516.50 | -0.07% | 3,841,080 |
| Mar 21, 2025 | 511.68 | 519.00 | 505.09 | 516.85 | 516.85 | 1.09% | 10,244,942 |
| Mar 20, 2025 | 505.25 | 514.39 | 503.51 | 511.30 | 511.30 | 1.61% | 4,965,390 |
| Mar 19, 2025 | 505.04 | 506.35 | 500.06 | 503.20 | 503.20 | -0.12% | 3,317,606 |
| Mar 18, 2025 | 502.24 | 505.97 | 497.82 | 503.80 | 503.80 | 0.96% | 3,617,629 |
| Mar 17, 2025 | 487.51 | 500.61 | 485.95 | 499.02 | 499.02 | 2.12% | 5,152,316 |